CBOE Morgan Stanley U.S. Strate

🏛️ usa →
24.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-30 21.95 21.98 21.91 21.96 0.0M
2023-12-29 21.93 22.01 21.93 21.95 0.0M
2023-12-28 21.91 21.96 21.89 21.95 0.0M
2023-12-27 21.88 21.98 21.87 21.93 0.0M
2023-12-23 21.93 21.98 21.86 21.88 0.0M
2023-12-22 21.82 21.89 21.77 21.88 0.0M
2023-12-21 21.98 22.04 21.75 21.76 0.0M
2023-12-20 21.91 22.02 21.90 22.02 0.0M
2023-12-19 21.93 21.93 21.85 21.88 0.0M
2023-12-16 21.83 21.88 21.79 21.84 0.0M
2023-12-15 22.08 22.11 21.95 21.97 0.0M
2023-12-14 21.67 21.99 21.65 21.99 0.0M
2023-12-13 21.61 21.67 21.56 21.64 0.0M
2023-12-12 21.53 21.60 21.52 21.60 0.0M
2023-12-09 21.52 21.56 21.46 21.51 0.0M
2023-12-08 21.62 21.63 21.49 21.50 0.0M
2023-12-07 21.61 21.66 21.57 21.58 0.0M
2023-12-06 21.72 21.72 21.57 21.57 0.0M
2023-12-05 21.62 21.74 21.62 21.70 0.0M
2023-12-02 21.54 21.70 21.52 21.69 0.0M
2023-12-01 21.42 21.54 21.40 21.54 0.0M
2023-11-30 21.44 21.47 21.37 21.38 0.0M
2023-11-29 21.48 21.53 21.42 21.43 0.0M
2023-11-28 21.56 21.56 21.47 21.47 0.0M
2023-11-25 21.54 21.61 21.54 21.60 0.0M
2023-11-23 21.46 21.54 21.43 21.53 0.0M
2023-11-22 21.39 21.48 21.36 21.45 0.0M
2023-11-21 21.31 21.42 21.27 21.38 0.0M
2023-11-18 21.40 21.40 21.33 21.33 0.0M
2023-11-17 21.40 21.42 21.28 21.33 0.0M
2023-11-16 21.40 21.47 21.36 21.41 0.0M
2023-11-15 21.34 21.45 21.33 21.38 0.0M
2023-11-14 21.16 21.22 21.14 21.19 0.0M
2023-11-11 21.08 21.19 21.01 21.17 0.0M
2023-11-10 21.15 21.16 21.03 21.03 0.0M
2023-11-09 21.18 21.19 21.05 21.10 0.0M
2023-11-08 21.16 21.19 21.12 21.17 0.0M
2023-11-07 21.24 21.26 21.16 21.19 0.0M
2023-11-04 21.17 21.27 21.17 21.20 0.0M
2023-11-03 20.82 21.08 20.81 21.08 0.0M
2023-11-02 20.81 20.82 20.70 20.77 0.0M
2023-11-01 20.69 20.78 20.67 20.78 0.0M
2023-10-31 20.55 20.67 20.50 20.64 0.0M
2023-10-28 20.63 20.63 20.44 20.48 0.0M
2023-10-27 20.69 20.80 20.67 20.68 0.0M
2023-10-26 20.72 20.73 20.55 20.70 0.0M
2023-10-25 20.78 20.87 20.71 20.74 0.0M
2023-10-24 20.88 20.92 20.75 20.76 0.0M
2023-10-21 21.12 21.13 20.93 20.93 0.0M
2023-10-20 21.30 21.34 21.10 21.12 0.0M
2023-10-19 21.49 21.49 21.34 21.34 0.0M
2023-10-18 21.29 21.53 21.29 21.48 0.0M
2023-10-17 21.22 21.38 21.19 21.35 0.0M
2023-10-14 21.05 21.15 21.05 21.14 0.0M
2023-10-13 21.17 21.17 20.93 20.98 0.0M
2023-10-12 21.14 21.19 21.05 21.15 0.0M
2023-10-11 21.13 21.22 21.10 21.14 0.0M
2023-10-10 20.78 21.09 20.78 21.08 0.0M
2023-10-07 20.61 20.85 20.53 20.78 0.0M
2023-10-06 20.65 20.69 20.58 20.67 0.0M
2023-10-05 20.69 20.70 20.53 20.69 0.0M
2023-10-04 20.80 20.84 20.67 20.72 0.0M
2023-10-03 21.01 21.01 20.77 20.86 0.0M
2023-09-30 21.24 21.26 21.04 21.05 0.0M
2023-09-29 21.12 21.21 21.12 21.18 0.0M
2023-09-28 21.08 21.12 20.98 21.07 0.0M
2023-09-27 21.13 21.16 21.03 21.03 0.0M
2023-09-26 21.08 21.22 21.08 21.21 0.0M
2023-09-23 21.13 21.20 21.11 21.12 0.0M
2023-09-22 21.30 21.30 21.11 21.11 0.0M
2023-09-21 21.26 21.43 21.26 21.32 0.0M
2023-09-20 21.24 21.27 21.15 21.19 0.0M
2023-09-19 21.27 21.35 21.23 21.30 0.0M
2023-09-16 21.36 21.40 21.26 21.27 0.0M
2023-09-15 21.30 21.42 21.29 21.42 0.0M
2023-09-14 21.22 21.28 21.17 21.20 0.0M
2023-09-13 21.21 21.29 21.19 21.22 0.0M
2023-09-12 21.30 21.34 21.19 21.21 0.0M
2023-09-09 21.26 21.32 21.23 21.27 0.0M
2023-09-08 21.27 21.32 21.24 21.25 0.0M
2023-09-07 21.27 21.29 21.19 21.25 0.0M
2023-09-06 21.45 21.45 21.30 21.30 0.0M
2023-09-02 21.45 21.51 21.41 21.45 0.0M
2023-09-01 21.47 21.47 21.32 21.33 0.0M
2023-08-31 21.39 21.49 21.39 21.46 0.0M
2023-08-30 21.25 21.38 21.21 21.38 0.0M
2023-08-29 21.18 21.28 21.17 21.23 0.0M
2023-08-26 21.15 21.17 21.03 21.12 0.0M
2023-08-25 21.16 21.28 21.07 21.07 0.0M
2023-08-24 21.12 21.18 21.07 21.18 0.0M
2023-08-23 21.15 21.19 21.06 21.07 0.0M
2023-08-22 21.22 21.26 21.11 21.18 0.0M
2023-08-19 21.12 21.26 21.12 21.21 0.0M
2023-08-18 21.34 21.37 21.18 21.18 0.0M
2023-08-17 21.32 21.40 21.26 21.26 0.0M
2023-08-16 21.45 21.45 21.33 21.33 0.0M
2023-08-15 21.54 21.54 21.46 21.53 0.0M
2023-08-12 21.46 21.57 21.46 21.54 0.0M
2023-08-11 21.59 21.69 21.45 21.48 0.0M
2023-08-10 21.57 21.62 21.52 21.53 0.0M
2023-08-09 21.47 21.56 21.40 21.55 0.0M
2023-08-08 21.47 21.61 21.47 21.58 0.0M
2023-08-05 21.57 21.63 21.46 21.47 0.0M
2023-08-04 21.49 21.60 21.46 21.53 0.0M
2023-08-03 21.55 21.57 21.48 21.50 0.0M
2023-08-02 21.63 21.68 21.56 21.62 0.0M
2023-08-01 21.67 21.68 21.60 21.66 0.0M
2023-07-29 21.65 21.68 21.57 21.65 0.0M
2023-07-28 21.72 21.73 21.55 21.57 0.0M
2023-07-27 21.69 21.79 21.69 21.74 0.0M
2023-07-26 21.63 21.78 21.63 21.74 0.0M
2023-07-25 21.61 21.75 21.61 21.73 0.0M
2023-07-22 21.54 21.62 21.48 21.58 0.0M
2023-07-21 21.49 21.53 21.41 21.52 0.0M
2023-07-20 21.35 21.53 21.35 21.44 0.0M
2023-07-19 21.25 21.42 21.25 21.32 0.0M
2023-07-18 21.25 21.30 21.20 21.26 0.0M
2023-07-15 21.27 21.30 21.20 21.25 0.0M
2023-07-14 21.28 21.35 21.22 21.25 0.0M
2023-07-13 21.32 21.33 21.24 21.26 0.0M
2023-07-12 21.07 21.25 21.06 21.23 0.0M
2023-07-11 20.89 21.08 20.89 21.02 0.0M
2023-07-08 20.85 21.05 20.84 20.92 0.0M
2023-07-07 20.90 20.93 20.81 20.91 0.0M
2023-07-06 21.03 21.03 20.94 21.02 0.0M
2023-07-04 21.01 21.11 20.98 21.07 0.0M
2023-07-01 21.00 21.11 20.94 21.06 0.0M
2023-06-30 20.77 20.93 20.76 20.92 0.0M
2023-06-29 20.82 20.82 20.73 20.78 0.0M
2023-06-28 20.82 20.88 20.76 20.85 0.0M
2023-06-27 20.73 20.86 20.72 20.82 0.0M
2023-06-24 20.76 20.81 20.71 20.72 0.0M
2023-06-23 20.90 20.90 20.79 20.84 0.0M
2023-06-22 20.81 20.97 20.77 20.90 0.0M
2023-06-21 20.96 20.96 20.78 20.82 0.0M
2023-06-17 21.08 21.08 20.96 20.99 0.0M
2023-06-16 20.72 21.00 20.72 20.98 0.0M
2023-06-15 20.87 20.89 20.65 20.68 0.0M
2023-06-14 20.76 20.88 20.75 20.84 0.0M
2023-06-13 20.69 20.77 20.67 20.75 0.0M
2023-06-10 20.71 20.78 20.66 20.69 0.0M
2023-06-09 20.64 20.73 20.61 20.71 0.0M
2023-06-08 20.51 20.68 20.47 20.65 0.0M
2023-06-07 20.47 20.53 20.43 20.50 0.0M
2023-06-06 20.65 20.65 20.46 20.47 0.0M
2023-06-03 20.40 20.64 20.39 20.59 0.0M
2023-06-02 20.20 20.36 20.16 20.30 0.0M
2023-06-01 20.13 20.20 20.06 20.17 0.0M
2023-05-31 20.40 20.40 20.27 20.34 0.0M
2023-05-27 20.41 20.46 20.37 20.40 0.0M
2023-05-26 20.35 20.41 20.27 20.38 0.0M
2023-05-25 20.54 20.54 20.42 20.43 0.0M
2023-05-24 20.65 20.75 20.53 20.57 0.0M
2023-05-23 20.87 20.93 20.78 20.81 0.0M
2023-05-20 20.91 20.95 20.81 20.85 0.0M
2023-05-19 20.79 20.85 20.69 20.85 0.0M
2023-05-18 20.72 20.88 20.69 20.84 0.0M
2023-05-17 20.82 20.82 20.65 20.65 0.0M
2023-05-16 20.83 20.88 20.79 20.87 0.0M
2023-05-13 20.88 20.89 20.72 20.83 0.0M
2023-05-12 20.85 20.87 20.75 20.82 0.0M
2023-05-11 21.03 21.04 20.81 20.92 0.0M
2023-05-10 20.93 21.02 20.91 20.96 0.0M
2023-05-09 21.01 21.03 20.95 20.98 0.0M
2023-05-06 20.87 21.00 20.87 20.95 0.0M
2023-05-05 20.83 20.84 20.63 20.71 0.0M
2023-05-04 21.02 21.07 20.86 20.86 0.0M
2023-05-03 21.16 21.16 20.83 20.99 0.0M
2023-05-02 21.19 21.29 21.18 21.22 0.0M
2023-04-29 21.02 21.23 21.02 21.20 0.0M
2023-04-28 20.85 21.06 20.84 21.05 0.0M
2023-04-27 20.97 21.04 20.84 20.86 0.0M
2023-04-26 21.28 21.29 21.11 21.12 0.0M
2023-04-25 21.28 21.35 21.26 21.34 0.0M
2023-04-22 21.42 21.42 21.26 21.29 0.0M
2023-04-21 21.34 21.38 21.30 21.37 0.0M
2023-04-20 21.39 21.43 21.34 21.41 0.0M
2023-04-19 21.44 21.49 21.39 21.45 0.0M
2023-04-18 21.37 21.42 21.32 21.42 0.0M
2023-04-15 21.39 21.42 21.30 21.37 0.0M
2023-04-14 21.31 21.44 21.28 21.41 0.0M
2023-04-13 21.30 21.38 21.24 21.29 0.0M
2023-04-12 21.16 21.29 21.14 21.24 0.0M
2023-04-11 21.02 21.12 21.01 21.12 0.0M
2023-04-07 21.05 21.05 20.96 21.03 0.0M
2023-04-06 20.88 21.03 20.88 21.02 0.0M
2023-04-05 21.04 21.05 20.82 20.90 0.0M
2023-04-04 20.80 21.07 20.80 21.04 0.0M
2023-04-01 20.68 20.80 20.67 20.80 0.0M
2023-03-31 20.61 20.63 20.51 20.59 0.0M
2023-03-30 20.49 20.54 20.46 20.53 0.0M
2023-03-29 20.35 20.47 20.33 20.41 0.0M
2023-03-28 20.35 20.43 20.26 20.36 0.0M
2023-03-25 19.93 20.21 19.89 20.19 0.0M
2023-03-24 20.16 20.26 19.93 20.01 0.0M
2023-03-23 20.43 20.50 20.15 20.15 0.0M
2023-03-22 20.42 20.49 20.38 20.46 0.0M
2023-03-21 20.07 20.33 20.07 20.27 0.0M
2023-03-18 20.29 20.29 19.97 20.02 0.0M
2023-03-17 20.01 20.35 19.99 20.33 0.0M
2023-03-16 20.17 20.19 19.94 20.13 0.0M
2023-03-15 20.45 20.57 20.27 20.43 0.0M
2023-03-14 20.45 20.48 20.19 20.27 0.0M
2023-03-11 20.62 20.74 20.42 20.47 0.0M
2023-03-10 20.98 21.02 20.62 20.66 0.0M
2023-03-09 20.98 21.03 20.84 20.92 0.0M
2023-03-08 21.26 21.27 20.98 20.99 0.0M
2023-03-07 21.30 21.33 21.22 21.26 0.0M
2023-03-04 21.18 21.31 21.11 21.30 0.0M
2023-03-03 20.98 21.18 20.97 21.15 0.0M
2023-03-02 20.97 21.05 20.94 21.03 0.0M
2023-03-01 21.27 21.28 21.05 21.05 0.0M
2023-02-28 21.26 21.40 21.22 21.26 0.0M
2023-02-25 21.19 21.29 21.15 21.26 0.0M
2023-02-24 21.32 21.38 21.16 21.33 0.0M
2023-02-23 21.31 21.36 21.21 21.25 0.0M
2023-02-22 21.43 21.46 21.24 21.30 0.0M
2023-02-18 21.49 21.54 21.44 21.53 0.0M
2023-02-17 21.57 21.69 21.50 21.55 0.0M
2023-02-16 21.65 21.70 21.58 21.69 0.0M
2023-02-15 21.76 21.85 21.64 21.73 0.0M
2023-02-14 21.70 21.79 21.67 21.79 0.0M
2023-02-11 21.49 21.72 21.49 21.70 0.0M
2023-02-10 21.62 21.63 21.42 21.44 0.0M
2023-02-09 21.54 21.62 21.50 21.54 0.0M
2023-02-08 21.39 21.66 21.34 21.62 0.0M
2023-02-07 21.44 21.48 21.38 21.47 0.0M
2023-02-04 21.56 21.63 21.43 21.47 0.0M
2023-02-03 21.77 21.77 21.53 21.59 0.0M
2023-02-02 21.72 21.92 21.61 21.80 0.0M
2023-02-01 21.60 21.77 21.55 21.77 0.0M
2023-01-31 21.61 21.69 21.52 21.53 0.0M
2023-01-28 21.72 21.74 21.57 21.61 0.0M
2023-01-27 21.68 21.77 21.59 21.76 0.0M
2023-01-26 21.49 21.63 21.43 21.62 0.0M
2023-01-25 21.47 21.60 21.43 21.58 0.0M
2023-01-24 21.51 21.66 21.49 21.57 0.0M
2023-01-21 21.32 21.47 21.24 21.47 0.0M
2023-01-20 21.27 21.35 21.20 21.27 0.0M
2023-01-19 21.61 21.65 21.32 21.32 0.0M
2023-01-18 21.67 21.69 21.55 21.58 0.0M
2023-01-14 21.54 21.69 21.49 21.67 0.0M
2023-01-13 21.74 21.77 21.62 21.67 0.0M
2023-01-12 21.67 21.73 21.63 21.72 0.0M
2023-01-11 21.51 21.61 21.48 21.60 0.0M
2023-01-10 21.66 21.71 21.47 21.48 0.0M
2023-01-07 21.48 21.65 21.39 21.60 0.0M
2023-01-06 21.46 21.47 21.33 21.36 0.0M
2023-01-05 21.44 21.64 21.44 21.55 0.0M
2023-01-04 21.63 21.64 21.35 21.45 0.0M